Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.36	47.36	47.36	0	+0.36(+0.77%)
Mar 28, 2018	46.69	47.26	46.69	47.00	16,585	+0.23(+0.49%)
Mar 27, 2018	46.84	47.21	46.69	46.77	10,950	-0.14(-0.30%)
Mar 26, 2018	46.80	47.38	46.10	46.91	22,978	+0.57(+1.22%)
Mar 23, 2018	47.38	47.38	46.35	46.35	19,193	-1.05(-2.21%)
Mar 22, 2018	48.10	48.31	47.39	47.39	80,925	-0.88(-1.82%)
Mar 21, 2018	47.85	48.61	47.85	48.27	13,115	+0.34(+0.72%)
Mar 20, 2018	48.14	48.36	47.78	47.93	13,383	-0.31(-0.64%)
Mar 19, 2018	48.61	48.61	47.84	48.24	9,628	-0.96(-1.95%)
Mar 16, 2018	48.81	49.20	48.81	49.20	8,876	+0.38(+0.77%)
Mar 15, 2018	49.24	49.27	48.80	48.82	14,474	-0.50(-1.01%)
Mar 14, 2018	49.50	49.57	49.12	49.32	43,827	-0.08(-0.17%)
Mar 13, 2018	49.77	49.96	49.39	49.41	38,490	-0.15(-0.30%)
Mar 12, 2018	49.34	49.61	49.32	49.56	24,667	+0.15(+0.30%)
Mar 09, 2018	48.92	49.41	48.83	49.41	48,683	+0.77(+1.59%)
Mar 08, 2018	48.29	48.71	48.29	48.64	27,627	+0.41(+0.84%)
Mar 07, 2018		48.23	47.80	48.23	12,463	+0.17(+0.36%)
Mar 06, 2018	48.32	48.41	47.82	48.06	22,425	-0.29(-0.61%)
Mar 05, 2018	47.73	48.40	47.67	48.35	22,955	+0.11(+0.23%)
Mar 02, 2018	47.12	48.34	47.12	48.24	14,300	+0.90(+1.90%)
Mar 01, 2018	47.58	48.08	47.02	47.34	18,305	-0.77(-1.60%)
Feb 28, 2018	49.08	49.08	48.09	48.11	16,000	-1.05(-2.13%)
Feb 27, 2018	49.90	49.90	49.14	49.16	22,334	-0.83(-1.66%)
Feb 26, 2018	49.31	50.14	49.31	49.99	50,673	+0.71(+1.44%)
Feb 23, 2018	48.92	49.28	48.87	49.28	16,043	+0.71(+1.45%)
Feb 22, 2018	48.73	49.08	48.47	48.57	18,052	-0.17(-0.36%)
Feb 21, 2018	49.28	49.61	48.74	48.75	25,366	-0.12(-0.24%)
Feb 20, 2018	49.34	49.41	48.86	48.86	24,580	-0.90(-1.82%)
Feb 16, 2018		49.77	49.77	49.77	0	+0.30(+0.62%)
Feb 15, 2018	49.12	49.47	48.60	49.46	49,051	+1.01(+2.08%)
Feb 14, 2018	47.20	48.46	47.20	48.45	68,488	+0.81(+1.70%)
Feb 13, 2018	47.32	47.78	47.12	47.64	52,731	+0.04(+0.09%)
Feb 12, 2018	47.28	47.85	47.03	47.60	102,469	+0.55(+1.17%)
Feb 09, 2018	47.09	47.27	45.45	47.05	134,678	+0.52(+1.12%)
Feb 08, 2018	48.30	48.32	46.53	46.53	56,661	-1.67(-3.46%)
Feb 07, 2018	48.05	48.49	48.03	48.20	73,295	+0.07(+0.15%)
Feb 06, 2018	46.49	48.20	46.25	48.13	87,701	+0.01(+0.03%)
Feb 05, 2018	49.39	49.41	47.26	48.11	116,854	-1.59(-3.21%)
Feb 02, 2018	50.25	50.53	49.70	49.71	57,026	-0.98(-1.94%)
Feb 01, 2018	50.43	51.04	50.41	50.69	30,481	+0.23(+0.46%)
Jan 31, 2018	51.63	51.63	50.30	50.46	139,747	-1.05(-2.04%)
Jan 30, 2018	52.09	52.19	51.89	51.51	895,222	-1.26(-2.38%)
Jan 29, 2018	53.08	53.24	52.70	52.77	1,343,941	-0.27(-0.51%)
Jan 26, 2018	52.79	53.07	52.79	53.04	30,309	+0.45(+0.86%)
Jan 25, 2018	52.26	52.59	52.08	52.59	40,611	+0.41(+0.79%)
Jan 24, 2018	52.73	52.73	51.85	52.17	53,617	-0.38(-0.71%)
Jan 23, 2018	52.27	52.71	51.94	52.55	277,217	+0.08(+0.15%)
Jan 22, 2018	51.54	52.47	51.54	52.47	37,717	+0.92(+1.78%)
Jan 19, 2018	51.33	51.55	51.20	51.55	41,541	+0.19(+0.37%)
Jan 18, 2018	51.42	51.42	50.99	51.36	36,762	-0.07(-0.14%)
Jan 17, 2018	51.21	51.54	51.07	51.43	100,030	+0.31(+0.61%)
Jan 16, 2018	51.62	51.97	51.02	51.12	165,219	-0.31(-0.60%)
Jan 12, 2018		51.43	51.43	51.43	0	+0.21(+0.41%)
Jan 11, 2018	50.52	51.22	50.52	51.22	35,989	+0.67(+1.32%)
Jan 10, 2018		50.56		50.56	211,841	+0.08(+0.15%)
Jan 09, 2018	50.05	50.51	50.05	50.48	23,351	+0.43(+0.87%)
Jan 08, 2018	50.31	50.31	49.58	50.05	56,290	-0.36(-0.72%)
Jan 05, 2018	50.57	50.57	50.21	50.41	34,426	+0.03(+0.06%)
Jan 04, 2018	50.50	50.54	50.12	50.38	157,228	+0.04(+0.08%)
Jan 03, 2018	50.13	50.41	49.91	50.33	53,620	+0.23(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.